10,390€
1,42%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 10,25 | 10,31 | 10,22 | 10,30 | 0,54% | 4.626.064,00 |
| 20.12.2024 | 10,40 | 10,42 | 10,06 | 10,25 | -2,10% | 12.643.503,00 |
| 19.12.2024 | 10,50 | 10,56 | 10,40 | 10,47 | -1,41% | 6.049.119,00 |
| 18.12.2024 | 10,54 | 10,62 | 10,51 | 10,62 | 0,52% | 5.540.939,00 |
| 17.12.2024 | 10,64 | 10,66 | 10,55 | 10,56 | -1,22% | 6.263.218,00 |
| 16.12.2024 | 10,69 | 10,75 | 10,65 | 10,69 | 0,05% | 4.029.106,00 |
| 13.12.2024 | 10,69 | 10,72 | 10,64 | 10,69 | 0,00% | 5.820.783,00 |
| 12.12.2024 | 10,59 | 10,69 | 10,53 | 10,69 | 0,90% | 11.510.781,00 |
| 11.12.2024 | 10,72 | 10,75 | 10,55 | 10,59 | -1,90% | 9.383.084,00 |
| 10.12.2024 | 10,93 | 10,98 | 10,77 | 10,80 | -1,19% | 7.396.390,00 |
| 09.12.2024 | 11,07 | 11,08 | 10,89 | 10,93 | 0,69% | 8.267.036,00 |
| 06.12.2024 | 11,03 | 11,10 | 10,83 | 10,85 | -2,30% | - |
| 05.12.2024 | 10,90 | 11,11 | 10,90 | 11,11 | 1,88% | 8.352.714,00 |
| 04.12.2024 | 10,89 | 11,00 | 10,89 | 10,90 | 0,23% | 5.051.734,00 |
| 03.12.2024 | 10,81 | 10,96 | 10,81 | 10,88 | 0,69% | 5.424.218,00 |
| 02.12.2024 | 10,65 | 10,82 | 10,58 | 10,80 | 0,89% | 6.170.383,00 |
| 29.11.2024 | 10,69 | 10,75 | 10,64 | 10,71 | 0,00% | 6.658.552,00 |
| 28.11.2024 | 10,61 | 10,74 | 10,60 | 10,71 | 1,28% | 3.307.039,00 |
| 27.11.2024 | 10,53 | 10,59 | 10,46 | 10,57 | 0,09% | 4.246.931,00 |
| 26.11.2024 | 10,55 | 10,61 | 10,49 | 10,56 | -0,66% | 3.538.218,00 |
| 25.11.2024 | 10,70 | 10,75 | 10,56 | 10,63 | 0,05% | 8.466.738,00 |
| 22.11.2024 | 10,70 | 10,72 | 10,48 | 10,63 | -1,02% | 5.974.307,00 |
| 21.11.2024 | 10,63 | 10,74 | 10,55 | 10,74 | 1,04% | - |
| 20.11.2024 | 10,76 | 10,84 | 10,62 | 10,63 | -0,93% | 4.600.686,00 |
| 19.11.2024 | 10,84 | 10,87 | 10,56 | 10,73 | -0,97% | 5.519.457,00 |
| 18.11.2024 | 10,79 | 10,87 | 10,77 | 10,83 | 0,37% | 3.916.252,00 |
| 15.11.2024 | 10,65 | 10,80 | 10,64 | 10,79 | 0,98% | 5.349.521,00 |
| 14.11.2024 | 10,54 | 10,71 | 10,54 | 10,69 | 1,57% | 4.819.454,00 |
| 13.11.2024 | 10,57 | 10,61 | 10,47 | 10,52 | -0,52% | 5.002.509,00 |
| 12.11.2024 | 10,74 | 10,75 | 10,55 | 10,58 | -2,26% | 4.967.905,00 |
| 11.11.2024 | 10,76 | 10,85 | 10,74 | 10,82 | 1,26% | 4.329.568,00 |
| 08.11.2024 | 10,82 | 10,86 | 10,69 | 10,69 | -1,20% | 4.800.320,00 |
| 07.11.2024 | 10,92 | 11,02 | 10,79 | 10,82 | -0,46% | 6.239.555,00 |
| 06.11.2024 | 10,90 | 11,06 | 10,79 | 10,87 | -0,23% | 6.112.515,00 |
| 05.11.2024 | 11,05 | 11,05 | 10,84 | 10,89 | -1,40% | 5.816.228,00 |
| 04.11.2024 | 11,00 | 11,13 | 10,99 | 11,05 | 0,32% | 4.886.997,00 |
| 01.11.2024 | 10,77 | 11,08 | 10,77 | 11,01 | 2,28% | 6.154.208,00 |
| 31.10.2024 | 10,76 | 10,82 | 10,70 | 10,77 | -0,32% | 6.687.789,00 |
| 30.10.2024 | 10,91 | 10,98 | 10,75 | 10,80 | -1,14% | 5.747.572,00 |
| 29.10.2024 | 10,97 | 11,04 | 10,90 | 10,93 | -0,18% | 4.986.473,00 |
| 28.10.2024 | 10,87 | 10,97 | 10,83 | 10,95 | 0,97% | 4.176.725,00 |
| 25.10.2024 | 10,83 | 10,96 | 10,82 | 10,84 | 0,14% | 3.509.491,00 |
| 24.10.2024 | 10,90 | 10,93 | 10,82 | 10,83 | -0,64% | 3.359.261,00 |
| 23.10.2024 | 10,97 | 11,05 | 10,87 | 10,90 | -0,32% | 4.381.085,00 |
| 22.10.2024 | 10,94 | 10,99 | 10,84 | 10,93 | -0,09% | 4.420.736,00 |
| 21.10.2024 | 11,07 | 11,10 | 10,92 | 10,94 | -1,26% | 4.671.795,00 |
| 18.10.2024 | 11,05 | 11,16 | 10,93 | 11,08 | 0,32% | 6.292.891,00 |
| 17.10.2024 | 10,72 | 11,09 | 10,71 | 11,05 | 6,30% | 14.064.343,00 |
| 16.10.2024 | 10,40 | 10,45 | 10,34 | 10,39 | -0,62% | 5.114.689,00 |
| 15.10.2024 | 10,43 | 10,48 | 10,35 | 10,46 | 0,97% | - |
| 14.10.2024 | 10,37 | 10,41 | 10,32 | 10,36 | -0,10% | 2.977.330,00 |
| 11.10.2024 | 10,40 | 10,42 | 10,32 | 10,37 | -0,58% | 7.847.815,00 |
| 10.10.2024 | 10,40 | 10,47 | 10,39 | 10,43 | 0,29% | 5.544.881,00 |
| 09.10.2024 | 10,41 | 10,42 | 10,35 | 10,40 | -0,43% | 5.732.264,00 |
| 08.10.2024 | 10,40 | 10,49 | 10,35 | 10,44 | -0,24% | 4.241.295,00 |
| 07.10.2024 | 10,48 | 10,50 | 10,37 | 10,47 | 0,62% | 3.979.296,00 |
| 04.10.2024 | 10,35 | 10,49 | 10,31 | 10,40 | 0,63% | 6.104.590,00 |
| 03.10.2024 | 10,47 | 10,47 | 10,28 | 10,34 | -1,34% | 5.258.708,00 |
| 02.10.2024 | 10,40 | 10,48 | 10,37 | 10,48 | 1,16% | 5.442.852,00 |
| 01.10.2024 | 10,60 | 10,61 | 10,33 | 10,36 | -2,22% | 7.018.770,00 |
| 30.09.2024 | 10,63 | 10,72 | 10,53 | 10,59 | -0,66% | 7.632.828,00 |
| 27.09.2024 | 10,65 | 10,70 | 10,58 | 10,66 | 0,90% | 5.597.635,00 |
| 26.09.2024 | 10,50 | 10,63 | 10,45 | 10,57 | 1,20% | 5.176.973,00 |
| 25.09.2024 | 10,65 | 10,68 | 10,44 | 10,44 | -2,34% | 5.947.646,00 |
| 24.09.2024 | 10,68 | 10,78 | 10,66 | 10,69 | 0,61% | 3.674.786,00 |
| 23.09.2024 | 10,78 | 10,79 | 10,58 | 10,63 | -0,93% | 4.182.520,00 |
| 20.09.2024 | 10,69 | 10,77 | 10,66 | 10,73 | 0,52% | 11.521.663,00 |
| 19.09.2024 | 10,59 | 10,69 | 10,54 | 10,67 | 1,81% | 3.867.804,00 |
| 18.09.2024 | 10,56 | 10,59 | 10,46 | 10,48 | -0,66% | 3.313.115,00 |
| 17.09.2024 | 10,43 | 10,60 | 10,43 | 10,55 | 1,69% | 5.733.668,00 |
| 16.09.2024 | 10,40 | 10,45 | 10,37 | 10,38 | -0,24% | 2.232.917,00 |
| 13.09.2024 | 10,39 | 10,47 | 10,38 | 10,40 | 0,10% | 2.954.644,00 |
| 12.09.2024 | 10,44 | 10,46 | 10,29 | 10,39 | 0,53% | 3.795.141,00 |
| 11.09.2024 | 10,44 | 10,51 | 10,27 | 10,34 | -0,72% | 4.776.798,00 |
| 10.09.2024 | 10,58 | 10,64 | 10,41 | 10,41 | -1,65% | 3.592.004,00 |
| 09.09.2024 | 10,47 | 10,59 | 10,44 | 10,59 | 1,44% | 6.708.356,00 |
| 06.09.2024 | 10,66 | 10,68 | 10,44 | 10,44 | -2,34% | 4.926.273,00 |
| 05.09.2024 | 10,51 | 10,75 | 10,49 | 10,69 | 1,62% | 4.800.436,00 |
| 04.09.2024 | 10,48 | 10,56 | 10,45 | 10,52 | -0,94% | 4.386.458,00 |
| 03.09.2024 | 10,72 | 10,73 | 10,56 | 10,62 | -0,98% | 3.784.591,00 |
| 02.09.2024 | 10,70 | 10,80 | 10,67 | 10,72 | 0,37% | 2.785.763,00 |
| 30.08.2024 | 10,63 | 10,72 | 10,63 | 10,68 | 0,52% | 5.678.522,00 |
| 29.08.2024 | 10,62 | 10,70 | 10,62 | 10,63 | 0,00% | 3.185.130,00 |
| 28.08.2024 | 10,61 | 10,65 | 10,56 | 10,63 | 0,05% | 3.370.665,00 |
| 27.08.2024 | 10,58 | 10,67 | 10,57 | 10,62 | 0,57% | 3.935.808,00 |
| 26.08.2024 | 10,60 | 10,61 | 10,54 | 10,56 | -0,61% | 2.091.098,00 |
| 23.08.2024 | 10,56 | 10,63 | 10,53 | 10,63 | 0,95% | 3.873.341,00 |
| 22.08.2024 | 10,50 | 10,58 | 10,49 | 10,53 | 0,43% | 4.746.106,00 |
| 21.08.2024 | 10,42 | 10,53 | 10,39 | 10,48 | 0,67% | 3.535.784,00 |
| 20.08.2024 | 10,58 | 10,59 | 10,41 | 10,41 | -1,61% | 4.066.289,00 |
| 19.08.2024 | 10,48 | 10,60 | 10,47 | 10,58 | 1,00% | 3.603.576,00 |
| 16.08.2024 | 10,43 | 10,48 | 10,36 | 10,48 | 0,48% | 5.803.702,00 |
| 15.08.2024 | 10,43 | 10,50 | 10,34 | 10,43 | 0,43% | 6.451.273,00 |
| 14.08.2024 | 10,49 | 10,50 | 10,38 | 10,38 | -0,38% | 3.012.936,00 |
| 13.08.2024 | 10,47 | 10,51 | 10,36 | 10,42 | 0,00% | 2.654.551,00 |
| 12.08.2024 | 10,48 | 10,52 | 10,39 | 10,42 | -0,14% | 2.818.572,00 |
| 09.08.2024 | 10,40 | 10,49 | 10,38 | 10,44 | 0,82% | 2.994.084,00 |
| 08.08.2024 | 10,22 | 10,39 | 10,15 | 10,35 | 0,78% | 4.879.897,00 |
| 07.08.2024 | 10,15 | 10,32 | 10,13 | 10,27 | 2,19% | 7.001.700,00 |
| 06.08.2024 | 10,21 | 10,31 | 9,95 | 10,05 | -0,94% | 7.528.436,00 |